Related Pages for HDFCBANK
[--[65.84.65.76]--]
HDFCBANK
HDFC BANK LTD
1730 -38.65 (-2.19%)

Option Chain for HDFCBANK

04 Jul 2024 12:33 PM IST

Note:- Click on the strike price to open the historical data.

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
0 0 0 412 0.00 1300 -0.15 0.3 11,000 3,300 5,500
0 0 0 222.45 0.00 1310 0.00 3 0 0 0
0 0 0 223.85 0.00 1320 0.00 0.6 0 0 0
0 0 0 204 0.00 1330 0.00 4.35 0 0 0
0 0 0 206.9 0.00 1340 0.00 0.5 550 0 1,100
0 0 0 186 0.00 1350 0.00 0.8 0 0 0
0 0 0 190.45 0.00 1360 0.00 0.4 0 0 0
0 0 0 168.55 0.00 1370 0.00 8.5 0 0 0
0 0 0 174.55 0.00 1380 0.05 0.6 3,300 550 21,450
0 0 0 151.75 0.00 1390 0.00 11.45 0 0 0
32,450 1,100 2,750 339.25 -48.30 1400 0.05 0.8 25,300 1,650 2,97,000
0 0 0 135.7 0.00 1410 0.00 15.2 0 0 0
0 0 0 365 0.00 1420 0.00 0.7 0 -1,650 0
0 0 0 120.5 0.00 1430 0.10 0.95 550 0 19,800
0 0 0 131.1 0.00 1440 0.05 0.85 4,400 -1,100 26,950
0 0 0 261.5 0.00 1450 0.05 0.9 50,600 8,250 1,54,550
0 0 0 118.15 0.00 1460 0.20 1.15 4,400 1,650 51,700
0 0 0 92.85 0.00 1470 -0.50 1.2 3,850 3,300 3,300
0 -550 0 261 0.00 1480 0.15 1.1 7,700 -550 29,700
0 0 0 80.55 0.00 1490 0.20 1.2 7,150 0 13,200
1,30,900 -2,750 11,550 239.9 -29.70 1500 0.30 1.25 11,36,300 54,450 14,24,500
0 0 0 69.35 0.00 1510 0.35 1.35 19,250 -6,600 24,200
0 0 0 254 0.00 1520 0.45 1.4 7,97,500 -4,09,750 2,50,250
48,950 0 1,650 222.5 -20.50 1530 0.40 1.45 1,00,650 16,500 1,11,650
35,750 -550 1,650 208.95 -22.10 1540 0.30 1.55 1,20,450 -13,750 1,87,550
1,59,500 -9,350 14,850 191.05 -30.95 1550 0.35 1.55 3,12,400 -5,500 13,26,050
1,45,200 -1,100 2,200 183.65 -32.60 1560 0.10 1.8 1,18,250 -13,750 4,03,700
0 0 0 148 0.00 1570 0.20 2.1 81,950 12,650 1,23,750
36,850 -6,600 3,300 161.45 -42.55 1580 0.35 2.35 5,12,050 -7,150 3,35,500
37,400 37,400 550 165.9 10.90 1590 0.45 2.7 3,67,950 7,700 1,27,050
8,42,600 -97,900 1,95,250 142 -29.50 1600 0.50 3.2 14,77,850 57,750 26,40,550
63,800 63,800 1,650 143.4 11.95 1610 0.75 3.7 2,78,300 17,600 1,74,350
1,48,500 -8,800 16,500 123.5 -29.50 1620 0.90 4.35 3,19,550 -26,950 4,40,550
70,400 -7,150 14,300 113.95 -46.05 1630 1.20 5.15 4,87,850 19,250 3,61,350
2,05,150 -1,650 53,350 105.15 -28.85 1640 1.55 6.1 8,32,150 1,33,100 5,96,200
7,16,650 -72,050 2,67,850 96.8 -29.55 1650 1.95 7.45 15,37,800 -75,900 21,42,800
2,04,050 -40,150 99,550 87.9 -27.80 1660 2.65 8.8 7,74,950 61,050 7,89,250
3,97,100 -4,400 89,650 79.55 -27.45 1670 3.25 10.3 9,17,950 16,500 11,61,600
3,08,000 -2,750 1,49,600 71.05 -28.05 1680 4.20 12.5 23,41,900 50,050 11,66,550
1,62,800 54,450 1,38,050 64.65 -26.45 1690 5.25 15.1 26,01,500 1,82,050 6,84,750
32,15,850 -5,42,300 27,31,300 56.95 -24.50 1700 6.50 18.05 71,34,600 -12,03,400 31,33,350
9,14,650 -13,200 3,50,350 50.75 -22.85 1710 8.05 21.65 31,38,300 58,300 6,33,050
17,36,350 -2,88,750 20,39,400 44.6 -21.80 1720 9.55 25.75 52,07,400 2,79,400 16,10,950
11,72,050 3,94,350 20,50,950 39.5 -19.75 1730 11.40 30.5 31,20,150 1,25,400 7,10,050
18,73,300 11,66,000 44,35,750 34.65 -18.40 1740 13.25 35.6 39,09,950 4,56,500 10,88,450
37,66,950 10,77,450 70,33,950 30.05 -16.75 1750 14.55 41 46,11,750 -1,79,850 14,16,250
15,08,650 5,67,050 33,83,050 26.05 -15.30 1760 16.45 46.85 17,34,150 -1,79,300 6,08,850
18,36,450 6,06,100 37,33,950 22.45 -13.75 1770 17.45 52.7 10,74,150 -2,01,850 8,16,750
35,57,950 3,52,550 34,95,800 19.35 -11.85 1780 19.30 59.5 8,90,450 -1,60,050 12,49,600
14,69,050 1,99,100 18,53,500 16.4 -10.35 1790 20.50 66.45 2,98,100 -50,050 3,98,200
1,08,38,300 5,63,200 86,85,050 13.8 -8.55 1800 22.70 74.2 14,74,550 -2,93,700 10,70,300
7,29,850 34,650 10,82,950 11.7 -7.30 1810 24.00 81.6 1,00,650 -4,400 1,29,800
27,09,850 23,650 16,86,850 9.8 -5.95 1820 24.55 89.55 1,77,650 -5,500 1,66,650
7,64,500 -69,850 9,27,300 8.35 -5.20 1830 25.65 97.85 20,900 3,850 89,650
18,83,200 -1,72,700 19,52,500 7.15 -4.40 1840 26.60 106.55 34,650 9,900 98,450
11,28,050 48,400 17,42,950 6.25 -3.95 1850 27.35 115.7 33,000 6,600 79,200
7,16,650 -14,300 10,29,600 5.4 -3.60 1860 28.65 124.85 13,750 8,800 32,450
57,200 57,200 1,72,700 4.75 4.75 1870 122.50 122.5 1,650 550 550
6,39,650 -1,07,250 7,11,700 4.15 -2.80 1880 0.00 101.25 0 2,750 0
85,800 85,800 1,77,100 3.7 3.70 1890 339.50 339.5 0 0 0
35,29,350 1,37,500 31,90,000 3.3 -2.40 1900 28.30 162.3 13,750 -4,950 1,88,650
0 0 0 0 0.00 1910 0.00 0 0 0 0
21,54,350 -17,600 9,13,550 2.65 -1.90 1920 0.00 153 0 6,050 0
0 0 0 0 0.00 1930 0.00 0 0 0 0
11,03,300 -16,500 6,35,800 2 -1.35 1940 0.00 203 0 0 0
0 0 0 0 0.00 1950 0.00 0 0 0 0
2,92,600 -5,500 2,35,400 1.65 -1.05 1960 0.00 416 0 0 0
0 0 0 0 0.00 1970 0.00 0 0 0 0
7,18,300 -27,500 5,29,100 1.4 -0.70 1980 0.00 443.35 0 0 0
0 0 0 0 1990 0 0 0 0
97,900 97,900 2,09,000 1.25 2000 250 550 0 0
5,22,46,150 2,86,17,600
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.